United Rentals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 313.54 | 315.70 | 313.54 | 315.70 | 303.91 | 13 |
| 2022-02-03 | 325.99 | 327.45 | 325.99 | 327.45 | 315.23 | 499 |
| 2022-02-02 | 326.65 | 329.58 | 326.65 | 329.58 | 317.28 | 1 |
| 2022-02-01 | 322.37 | 328.13 | 322.37 | 328.13 | 315.88 | 328 |
| 2022-01-26 | 313.98 | 313.98 | 313.98 | 313.98 | 302.26 | 100 |
| 2022-01-24 | 287.28 | 301.14 | 287.28 | 301.14 | 289.90 | 1,320 |
| 2022-01-21 | 301.26 | 308.29 | 301.26 | 308.29 | 296.78 | 146 |
| 2022-01-20 | 309.11 | 317.17 | 309.11 | 317.02 | 305.19 | 335 |
| 2022-01-18 | 319.37 | 319.37 | 319.19 | 319.19 | 307.28 | 260 |
| 2022-01-10 | 330.61 | 330.61 | 319.27 | 320.22 | 308.27 | 117 |
| 2022-01-07 | 335.10 | 336.37 | 330.85 | 330.85 | 318.50 | 215 |
| 2022-01-06 | 333.63 | 333.63 | 333.63 | 333.63 | 321.18 | 41 |
| 2022-01-05 | 343.61 | 343.61 | 343.61 | 343.61 | 330.78 | 40 |
| 2021-12-29 | 334.92 | 334.92 | 334.92 | 334.92 | 322.42 | 9 |
| 2021-12-23 | 329.70 | 333.03 | 329.70 | 333.03 | 320.60 | 80 |
| 2021-12-22 | 329.90 | 329.90 | 328.75 | 328.75 | 316.48 | 166 |
| 2021-12-20 | 327.49 | 327.49 | 317.65 | 317.81 | 305.95 | 337 |
| 2021-12-15 | 328.31 | 331.01 | 328.31 | 331.01 | 318.65 | 72 |
| 2021-12-13 | 339.87 | 343.41 | 337.62 | 337.62 | 325.02 | 313 |
| 2021-12-10 | 360.53 | 360.53 | 347.18 | 348.82 | 335.80 | 49 |
| 2021-12-07 | 354.34 | 362.24 | 354.34 | 359.77 | 346.34 | 283 |
| 2021-12-06 | 336.63 | 336.63 | 336.63 | 336.63 | 324.06 | 195 |
| 2021-12-03 | 333.61 | 333.61 | 332.32 | 332.32 | 319.92 | 310 |
| 2021-12-02 | 343.18 | 343.18 | 343.18 | 343.18 | 330.36 | 3 |
| 2021-12-01 | 345.59 | 345.59 | 345.59 | 345.59 | 332.69 | 86 |
| 2021-11-30 | 350.81 | 350.81 | 350.81 | 350.81 | 337.71 | 107 |
| 2021-11-29 | 357.92 | 357.92 | 357.92 | 357.92 | 344.56 | 579 |
| 2021-11-26 | 360.67 | 361.51 | 358.63 | 361.51 | 348.01 | 864 |
| 2021-11-23 | 371.34 | 372.95 | 371.34 | 372.95 | 359.03 | 123 |
| 2021-11-22 | 380.83 | 383.99 | 380.83 | 383.99 | 369.66 | 114 |
| 2021-11-19 | 374.19 | 374.19 | 374.19 | 374.19 | 360.22 | 25 |
| 2021-11-18 | 377.43 | 377.43 | 377.43 | 377.43 | 363.34 | 149 |
| 2021-11-17 | 381.67 | 381.67 | 375.37 | 378.41 | 364.28 | 10,759 |
| 2021-11-15 | 385.86 | 385.86 | 385.86 | 385.86 | 371.46 | 30 |
| 2021-11-09 | 389.79 | 389.79 | 389.79 | 389.79 | 375.24 | 76 |
| 2021-11-08 | 410.55 | 410.55 | 397.50 | 397.50 | 382.66 | 383 |
| 2021-11-05 | 395.65 | 395.65 | 395.65 | 395.65 | 380.88 | 148 |
| 2021-11-04 | 383.73 | 383.73 | 383.73 | 383.73 | 369.40 | 97 |
| 2021-11-03 | 378.88 | 378.88 | 377.89 | 377.89 | 363.78 | 102 |
| 2021-11-02 | 390.00 | 390.14 | 383.56 | 387.23 | 372.77 | 109 |
| 2021-11-01 | 383.16 | 383.16 | 383.16 | 383.16 | 368.86 | 90 |
| 2021-10-28 | 371.32 | 371.32 | 371.02 | 371.02 | 357.17 | 88 |
← NewerPage 19 of 19 · 1,122 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 1.9700 USD |
| 2026-05-13 | 1.9700 USD |
| 2026-02-11 | 1.9700 USD |
| 2025-11-12 | 1.7900 USD |
| 2025-08-13 | 1.7900 USD |
| 2025-05-14 | 1.7900 USD |
| 2025-02-12 | 1.7900 USD |
| 2024-11-13 | 1.6300 USD |
| 2024-08-14 | 1.6300 USD |
| 2024-05-07 | 1.6300 USD |
| 2024-02-13 | 1.6300 USD |
| 2023-11-07 | 1.4800 USD |
| 2023-08-08 | 1.4800 USD |
| 2023-05-09 | 1.4800 USD |
| 2023-02-07 | 1.4800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.